27,330€
0,79%
Echtzeit-Aktienkurs Danske Bank A/S
Bid:
Ask:
Aktienkurse zur Danske Bank A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 27,14 | 27,32 | 27,12 | 27,32 | 0,76% | - |
| 22.11.2024 | 27,34 | 27,44 | 26,66 | 27,12 | -0,80% | - |
| 21.11.2024 | 27,68 | 27,76 | 27,24 | 27,34 | -1,23% | - |
| 20.11.2024 | 27,54 | 27,78 | 27,39 | 27,68 | 0,69% | - |
| 19.11.2024 | 27,67 | 27,99 | 27,15 | 27,49 | -0,65% | - |
| 18.11.2024 | 27,56 | 27,86 | 27,55 | 27,67 | 0,40% | 2,00 |
| 15.11.2024 | 27,44 | 27,65 | 27,27 | 27,56 | 0,44% | - |
| 14.11.2024 | 27,28 | 27,68 | 27,02 | 27,44 | 0,57% | 8,00 |
| 13.11.2024 | 26,86 | 27,41 | 26,69 | 27,28 | 1,62% | - |
| 12.11.2024 | 27,48 | 27,48 | 26,74 | 26,85 | -2,29% | - |
| 11.11.2024 | 27,65 | 27,94 | 27,45 | 27,48 | -0,45% | - |
| 08.11.2024 | 28,18 | 28,21 | 27,39 | 27,60 | -2,09% | - |
| 07.11.2024 | 27,90 | 28,38 | 27,87 | 28,19 | 0,93% | - |
| 06.11.2024 | 28,15 | 28,50 | 27,75 | 27,93 | -1,31% | - |
| 05.11.2024 | 27,81 | 28,30 | 27,77 | 28,30 | 1,74% | - |
| 04.11.2024 | 27,86 | 28,15 | 27,80 | 27,82 | -0,05% | - |
| 01.11.2024 | 27,18 | 28,03 | 27,14 | 27,83 | 2,37% | - |
| 31.10.2024 | 26,10 | 27,35 | 26,05 | 27,19 | 4,22% | 477,00 |
| 30.10.2024 | 26,62 | 26,62 | 26,08 | 26,09 | -1,95% | - |
| 29.10.2024 | 26,95 | 27,07 | 26,01 | 26,61 | -1,26% | - |
| 28.10.2024 | 26,63 | 27,00 | 26,51 | 26,95 | 1,39% | - |
| 25.10.2024 | 26,67 | 26,90 | 26,56 | 26,58 | -0,60% | - |
| 24.10.2024 | 26,96 | 27,09 | 26,68 | 26,74 | -0,85% | 40,00 |
| 23.10.2024 | 26,73 | 27,13 | 26,65 | 26,97 | 0,99% | - |
| 22.10.2024 | 26,64 | 26,83 | 26,53 | 26,70 | 0,13% | - |
| 21.10.2024 | 26,87 | 26,87 | 26,60 | 26,67 | -0,82% | - |
| 18.10.2024 | 26,93 | 27,08 | 26,84 | 26,89 | -0,20% | - |
| 17.10.2024 | 26,72 | 27,29 | 26,70 | 26,94 | 0,77% | - |
| 16.10.2024 | 26,63 | 26,81 | 26,45 | 26,74 | 0,38% | - |
| 15.10.2024 | 26,79 | 26,79 | 26,40 | 26,64 | -0,45% | - |
| 14.10.2024 | 26,74 | 26,80 | 26,55 | 26,76 | -0,04% | - |
| 11.10.2024 | 26,57 | 26,79 | 26,48 | 26,77 | 0,73% | - |
| 10.10.2024 | 26,59 | 26,60 | 26,27 | 26,57 | -0,08% | - |
| 09.10.2024 | 26,45 | 26,86 | 26,05 | 26,59 | 0,59% | - |
| 08.10.2024 | 26,04 | 26,49 | 25,82 | 26,44 | 1,34% | - |
| 07.10.2024 | 25,65 | 26,26 | 25,60 | 26,09 | 1,72% | - |
| 04.10.2024 | 26,06 | 26,14 | 25,52 | 25,65 | -1,46% | - |
| 03.10.2024 | 26,48 | 26,51 | 25,75 | 26,03 | -2,01% | - |
| 02.10.2024 | 26,22 | 26,69 | 26,17 | 26,56 | 1,32% | - |
| 01.10.2024 | 27,03 | 27,06 | 26,15 | 26,22 | -3,00% | - |
| 30.09.2024 | 27,04 | 27,29 | 26,79 | 27,03 | 0,15% | - |
| 27.09.2024 | 27,32 | 27,45 | 26,94 | 26,99 | -1,21% | - |
| 26.09.2024 | 27,09 | 27,43 | 27,09 | 27,32 | 0,76% | - |
| 25.09.2024 | 27,20 | 27,44 | 26,94 | 27,11 | -0,33% | - |
| 24.09.2024 | 27,36 | 27,52 | 27,12 | 27,20 | -0,55% | 450,00 |
| 23.09.2024 | 27,59 | 27,61 | 27,18 | 27,35 | -0,67% | 180,00 |
| 20.09.2024 | 27,68 | 27,83 | 27,42 | 27,54 | -0,54% | - |
| 19.09.2024 | 27,78 | 27,94 | 27,30 | 27,69 | -0,05% | - |
| 18.09.2024 | 27,65 | 27,91 | 27,23 | 27,70 | 0,20% | 19,00 |
| 17.09.2024 | 27,65 | 27,75 | 27,39 | 27,65 | 0,07% | - |
| 16.09.2024 | 27,58 | 27,68 | 27,41 | 27,63 | 0,29% | - |
| 13.09.2024 | 27,59 | 27,77 | 27,47 | 27,55 | -0,11% | - |
| 12.09.2024 | 27,57 | 27,80 | 27,25 | 27,58 | -0,09% | - |
| 11.09.2024 | 27,51 | 27,80 | 27,24 | 27,60 | 0,20% | - |
| 10.09.2024 | 27,89 | 27,89 | 27,41 | 27,55 | -1,33% | 732,00 |
| 09.09.2024 | 27,84 | 27,97 | 27,66 | 27,92 | 0,63% | - |
| 06.09.2024 | 28,05 | 28,10 | 27,55 | 27,74 | -1,12% | - |
| 05.09.2024 | 28,16 | 28,47 | 28,02 | 28,06 | -0,30% | - |
| 04.09.2024 | 27,86 | 28,38 | 27,56 | 28,14 | 0,99% | - |
| 03.09.2024 | 28,42 | 28,44 | 27,83 | 27,87 | -1,95% | - |
| 02.09.2024 | 28,24 | 28,64 | 28,12 | 28,42 | 0,60% | 90,00 |
| 30.08.2024 | 28,06 | 28,31 | 28,06 | 28,25 | 0,68% | - |
| 29.08.2024 | 27,70 | 28,28 | 27,67 | 28,06 | 1,26% | - |
| 28.08.2024 | 27,62 | 27,90 | 27,41 | 27,71 | 0,34% | - |
| 27.08.2024 | 27,70 | 27,80 | 27,59 | 27,62 | -0,23% | - |
| 26.08.2024 | 27,67 | 27,74 | 27,52 | 27,68 | -0,09% | - |
| 23.08.2024 | 27,42 | 27,74 | 27,42 | 27,71 | 1,06% | - |
| 22.08.2024 | 27,27 | 27,51 | 27,24 | 27,42 | 0,51% | - |
| 21.08.2024 | 27,56 | 27,59 | 27,21 | 27,28 | -1,02% | - |
| 20.08.2024 | 27,78 | 27,79 | 27,35 | 27,56 | -0,79% | 10,00 |
| 19.08.2024 | 27,56 | 27,78 | 27,50 | 27,78 | 0,73% | - |
| 16.08.2024 | 27,63 | 27,76 | 27,42 | 27,58 | -0,22% | - |
| 15.08.2024 | 27,05 | 27,72 | 26,99 | 27,64 | 2,12% | - |
| 14.08.2024 | 26,80 | 27,10 | 26,79 | 27,06 | 0,97% | 50,00 |
| 13.08.2024 | 26,85 | 27,10 | 26,63 | 26,80 | -0,20% | - |
| 12.08.2024 | 26,75 | 27,01 | 26,51 | 26,86 | 0,62% | - |
| 09.08.2024 | 26,53 | 26,75 | 26,40 | 26,69 | 0,53% | - |
| 08.08.2024 | 26,51 | 26,71 | 26,05 | 26,55 | 0,42% | - |
| 07.08.2024 | 25,91 | 26,58 | 25,91 | 26,44 | 2,08% | 10,00 |
| 06.08.2024 | 26,22 | 26,72 | 25,65 | 25,90 | -1,37% | 200,00 |
| 05.08.2024 | 26,57 | 26,58 | 25,66 | 26,26 | -1,83% | 84,00 |
| 02.08.2024 | 27,48 | 27,54 | 26,66 | 26,75 | -3,08% | - |
| 01.08.2024 | 28,30 | 28,36 | 27,51 | 27,60 | -2,47% | - |
| 31.07.2024 | 28,40 | 28,65 | 28,10 | 28,30 | -0,23% | - |
| 30.07.2024 | 28,23 | 28,46 | 28,08 | 28,37 | 0,48% | - |
| 29.07.2024 | 28,29 | 28,46 | 28,05 | 28,23 | -0,09% | - |
| 26.07.2024 | 28,03 | 28,27 | 27,81 | 28,26 | 0,80% | - |
| 25.07.2024 | 28,35 | 28,37 | 27,72 | 28,03 | -1,29% | - |
| 24.07.2024 | 28,48 | 28,61 | 28,31 | 28,40 | -0,30% | - |
| 23.07.2024 | 28,14 | 28,56 | 28,03 | 28,48 | 1,21% | - |
| 22.07.2024 | 28,79 | 28,83 | 27,70 | 28,14 | -2,24% | 475,00 |
| 19.07.2024 | 27,01 | 29,04 | 27,01 | 28,79 | 6,47% | - |
| 18.07.2024 | 26,81 | 27,04 | 26,71 | 27,04 | 0,86% | - |
| 17.07.2024 | 26,85 | 26,88 | 26,56 | 26,81 | -0,17% | - |
| 16.07.2024 | 27,03 | 27,04 | 26,76 | 26,85 | -0,67% | - |
| 15.07.2024 | 27,56 | 27,58 | 26,93 | 27,03 | -1,98% | - |
| 12.07.2024 | 27,62 | 27,71 | 27,45 | 27,58 | -0,04% | - |
| 11.07.2024 | 27,62 | 27,78 | 27,41 | 27,59 | -0,11% | - |
| 10.07.2024 | 27,17 | 27,63 | 27,14 | 27,62 | 1,64% | 1.000,00 |
| 09.07.2024 | 27,44 | 27,48 | 27,08 | 27,17 | -0,98% | - |